Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.40 | 29.76 | 28.15 | 28.55 | 221,040 | -0.91(-3.10%) |
Oct 29, 2020 | 29.22 | 29.88 | 28.95 | 29.47 | 219,058 | +0.02(+0.06%) |
Oct 28, 2020 | 29.22 | 29.98 | 29.13 | 29.45 | 182,200 | -0.56(-1.87%) |
Oct 27, 2020 | 30.66 | 31.01 | 30.00 | 30.01 | 155,322 | -0.77(-2.51%) |
Oct 26, 2020 | 31.41 | 32.10 | 30.55 | 30.78 | 178,324 | -1.15(-3.60%) |
Oct 23, 2020 | 31.76 | 32.19 | 31.57 | 31.93 | 235,176 | +0.42(+1.34%) |
Oct 22, 2020 | 31.83 | 32.07 | 31.41 | 31.51 | 227,477 | -0.08(-0.25%) |
Oct 21, 2020 | 32.00 | 32.36 | 31.59 | 31.59 | 159,810 | -0.43(-1.34%) |
Oct 20, 2020 | 32.46 | 32.97 | 31.99 | 32.02 | 186,843 | +0.41(+1.30%) |
Oct 19, 2020 | 31.80 | 32.40 | 30.66 | 31.61 | 231,543 | +0.00(+0.00%) |
Oct 16, 2020 | 31.33 | 31.67 | 30.91 | 31.61 | 250,224 | +0.32(+1.04%) |
Oct 15, 2020 | 30.56 | 31.45 | 30.21 | 31.28 | 216,607 | +0.50(+1.62%) |
Oct 14, 2020 | 31.43 | 31.95 | 30.76 | 30.78 | 111,941 | -0.64(-2.04%) |
Oct 13, 2020 | 31.46 | 31.76 | 30.92 | 31.42 | 212,483 | -0.04(-0.14%) |
Oct 12, 2020 | 30.76 | 31.58 | 30.37 | 31.47 | 113,803 | +0.81(+2.63%) |
Oct 09, 2020 | 30.83 | 30.88 | 30.20 | 30.66 | 90,285 | +0.11(+0.34%) |
Oct 08, 2020 | 31.06 | 31.07 | 30.18 | 30.55 | 111,919 | -0.03(-0.09%) |
Oct 07, 2020 | 30.89 | 31.48 | 30.36 | 30.58 | 182,089 | +0.23(+0.75%) |
Oct 06, 2020 | 30.77 | 31.49 | 30.15 | 30.35 | 173,038 | +0.00(+0.00%) |
Oct 05, 2020 | 30.11 | 30.41 | 29.93 | 30.35 | 161,739 | +0.46(+1.56%) |
Oct 02, 2020 | 27.75 | 29.97 | 27.75 | 29.89 | 244,638 | +1.55(+5.48%) |
Oct 01, 2020 | 27.61 | 28.36 | 27.54 | 28.33 | 167,364 | +0.81(+2.93%) |
Sep 30, 2020 | 27.31 | 28.04 | 27.29 | 27.53 | 170,956 | +0.25(+0.90%) |
Sep 29, 2020 | 27.58 | 27.65 | 26.75 | 27.28 | 100,563 | -0.25(-0.89%) |
Sep 28, 2020 | 27.69 | 27.80 | 27.37 | 27.53 | 196,476 | +0.27(+1.00%) |
Sep 25, 2020 | 26.70 | 27.30 | 26.57 | 27.25 | 279,863 | +0.37(+1.37%) |
Sep 24, 2020 | 27.28 | 27.36 | 26.55 | 26.89 | 304,484 | -0.25(-0.94%) |
Sep 23, 2020 | 28.34 | 28.63 | 26.97 | 27.14 | 463,086 | -1.38(-4.83%) |
Sep 22, 2020 | 28.79 | 29.23 | 28.03 | 28.52 | 299,888 | -0.29(-1.00%) |
Sep 21, 2020 | 29.03 | 29.10 | 28.28 | 28.81 | 477,095 | -0.86(-2.90%) |
Sep 18, 2020 | 29.53 | 30.18 | 29.20 | 29.67 | 728,898 | +0.58(+1.99%) |
Sep 17, 2020 | 26.77 | 29.19 | 26.74 | 29.09 | 690,981 | +2.32(+8.65%) |
Sep 16, 2020 | 26.35 | 27.10 | 26.35 | 26.77 | 207,752 | +0.47(+1.80%) |
Sep 15, 2020 | 26.31 | 26.65 | 26.06 | 26.30 | 190,595 | +0.11(+0.40%) |
Sep 14, 2020 | 25.57 | 26.27 | 25.53 | 26.19 | 191,335 | +0.79(+3.11%) |
Sep 11, 2020 | 25.59 | 25.68 | 25.08 | 25.40 | 138,392 | -0.07(-0.28%) |
Sep 10, 2020 | 25.86 | 26.18 | 25.31 | 25.47 | 194,955 | -0.34(-1.33%) |
Sep 09, 2020 | 26.64 | 26.67 | 25.68 | 25.82 | 250,547 | -0.69(-2.61%) |
Sep 08, 2020 | 27.43 | 27.43 | 26.47 | 26.51 | 197,045 | -1.01(-3.67%) |
Sep 04, 2020 | 28.84 | 28.84 | 27.46 | 27.52 | 156,860 | -0.69(-2.46%) |
Sep 03, 2020 | 28.68 | 29.23 | 28.06 | 28.21 | 237,789 | -0.39(-1.38%) |
Sep 02, 2020 | 28.34 | 28.78 | 28.28 | 28.61 | 151,919 | +0.26(+0.93%) |
Sep 01, 2020 | 27.85 | 28.36 | 27.27 | 28.34 | 196,873 | +0.40(+1.44%) |
Aug 31, 2020 | 28.31 | 28.31 | 27.87 | 27.94 | 184,406 | -0.39(-1.39%) |
Aug 28, 2020 | 28.68 | 28.68 | 28.01 | 28.33 | 176,923 | -0.12(-0.43%) |
Aug 27, 2020 | 28.23 | 28.79 | 28.23 | 28.46 | 211,005 | +0.51(+1.82%) |
Aug 26, 2020 | 28.37 | 28.44 | 27.82 | 27.95 | 210,424 | -0.51(-1.79%) |
Aug 25, 2020 | 28.78 | 28.84 | 28.19 | 28.46 | 176,203 | -0.13(-0.46%) |
Aug 24, 2020 | 28.11 | 28.76 | 27.65 | 28.59 | 189,526 | +0.82(+2.97%) |
Aug 21, 2020 | 27.56 | 27.90 | 27.37 | 27.76 | 172,591 | -0.02(-0.06%) |
Aug 20, 2020 | 27.33 | 27.92 | 27.33 | 27.78 | 124,700 | +0.08(+0.29%) |
Aug 19, 2020 | 27.54 | 28.11 | 27.42 | 27.70 | 166,772 | +0.15(+0.54%) |
Aug 18, 2020 | 28.17 | 28.33 | 27.43 | 27.55 | 266,756 | -0.61(-2.18%) |
Aug 17, 2020 | 28.32 | 28.32 | 27.77 | 28.17 | 199,156 | -0.15(-0.53%) |
Aug 14, 2020 | 27.53 | 28.41 | 27.53 | 28.32 | 159,254 | +0.46(+1.64%) |
Aug 13, 2020 | 27.86 | 28.26 | 27.68 | 27.86 | 132,876 | -0.22(-0.80%) |
Aug 12, 2020 | 28.59 | 28.59 | 27.81 | 28.08 | 185,110 | +0.02(+0.06%) |
Aug 11, 2020 | 28.35 | 28.87 | 27.95 | 28.07 | 239,471 | +0.13(+0.47%) |
Aug 10, 2020 | 27.65 | 28.55 | 27.65 | 27.94 | 262,505 | +0.34(+1.23%) |
Aug 07, 2020 | 26.79 | 27.71 | 26.79 | 27.60 | 264,461 | +0.70(+2.58%) |
Aug 06, 2020 | 26.60 | 27.02 | 26.42 | 26.90 | 154,162 | +0.27(+1.01%) |
Aug 05, 2020 | 26.27 | 26.65 | 25.98 | 26.63 | 203,912 | +0.76(+2.92%) |
Aug 04, 2020 | 25.74 | 26.00 | 25.53 | 25.88 | 166,008 | -0.03(-0.13%) |